メルカリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 3,045 | 3,090 | 2,965 | 2,996 | -34 | -1.1% | 872,000 |
| 2018/11/07 | 3,030 | 3,060 | 2,999 | 3,030 | +20 | +0.7% | 319,000 |
| 2018/11/06 | 3,030 | 3,065 | 3,000 | 3,010 | -10 | -0.3% | 318,400 |
| 2018/11/05 | 2,940 | 3,050 | 2,935 | 3,020 | +55 | +1.9% | 434,700 |
| 2018/11/02 | 2,895 | 3,050 | 2,892 | 2,965 | +74 | +2.6% | 915,600 |
| 2018/11/01 | 2,850 | 2,902 | 2,782 | 2,891 | +35 | +1.2% | 559,500 |
| 2018/10/31 | 2,800 | 2,860 | 2,745 | 2,856 | +56 | +2% | 1,230,700 |
| 2018/10/30 | 2,633 | 2,809 | 2,626 | 2,800 | +115 | +4.3% | 1,748,700 |
| 2018/10/29 | 2,800 | 2,844 | 2,672 | 2,685 | -149 | -5.3% | 1,255,400 |
| 2018/10/26 | 2,925 | 2,944 | 2,752 | 2,834 | -34 | -1.2% | 1,357,100 |
| 2018/10/25 | 3,000 | 3,020 | 2,856 | 2,868 | -212 | -6.9% | 2,628,100 |
| 2018/10/24 | 3,115 | 3,135 | 3,070 | 3,080 | -5 | -0.2% | 452,100 |
| 2018/10/23 | 3,085 | 3,160 | 3,075 | 3,085 | -10 | -0.3% | 633,800 |
| 2018/10/22 | 3,100 | 3,100 | 3,040 | 3,095 | -20 | -0.6% | 639,900 |
| 2018/10/19 | 3,110 | 3,120 | 3,080 | 3,115 | -35 | -1.1% | 504,300 |
| 2018/10/18 | 3,190 | 3,220 | 3,145 | 3,150 | -45 | -1.4% | 334,800 |
| 2018/10/17 | 3,210 | 3,225 | 3,170 | 3,195 | +65 | +2.1% | 522,300 |
| 2018/10/16 | 3,165 | 3,185 | 3,080 | 3,130 | -30 | -0.9% | 648,800 |
| 2018/10/15 | 3,270 | 3,280 | 3,160 | 3,160 | -95 | -2.9% | 491,300 |
| 2018/10/12 | 3,140 | 3,375 | 3,120 | 3,255 | +110 | +3.5% | 1,134,000 |
| 2018/10/11 | 3,050 | 3,195 | 3,040 | 3,145 | -125 | -3.8% | 1,537,500 |
| 2018/10/10 | 3,325 | 3,355 | 3,190 | 3,270 | -25 | -0.8% | 1,046,700 |
| 2018/10/09 | 3,500 | 3,510 | 3,275 | 3,295 | -225 | -6.4% | 1,229,900 |
| 2018/10/05 | 3,630 | 3,630 | 3,505 | 3,520 | -180 | -4.9% | 938,800 |
| 2018/10/04 | 3,725 | 3,765 | 3,650 | 3,700 | ±0 | ±0% | 634,100 |
| 2018/10/03 | 3,550 | 3,725 | 3,540 | 3,700 | +175 | +5% | 1,087,200 |
| 2018/10/02 | 3,610 | 3,655 | 3,515 | 3,525 | -85 | -2.4% | 945,300 |
| 2018/10/01 | 3,770 | 3,780 | 3,580 | 3,610 | -145 | -3.9% | 809,500 |
| 2018/09/28 | 3,790 | 3,845 | 3,710 | 3,755 | +60 | +1.6% | 1,070,700 |
| 2018/09/27 | 3,680 | 3,870 | 3,635 | 3,695 | +45 | +1.2% | 2,210,700 |
| 2018/09/26 | 3,530 | 3,650 | 3,510 | 3,650 | +120 | +3.4% | 926,200 |
| 2018/09/25 | 3,460 | 3,565 | 3,455 | 3,530 | +80 | +2.3% | 761,200 |
| 2018/09/21 | 3,610 | 3,615 | 3,450 | 3,450 | -90 | -2.5% | 891,300 |
| 2018/09/20 | 3,600 | 3,680 | 3,495 | 3,540 | +25 | +0.7% | 1,467,700 |
| 2018/09/19 | 3,310 | 3,515 | 3,300 | 3,515 | +300 | +9.3% | 2,424,200 |
| 2018/09/18 | 3,060 | 3,315 | 3,020 | 3,215 | +140 | +4.6% | 1,580,600 |
| 2018/09/14 | 3,140 | 3,145 | 3,060 | 3,075 | ±0 | ±0% | 713,000 |
| 2018/09/13 | 3,120 | 3,140 | 3,045 | 3,075 | -65 | -2.1% | 997,000 |
| 2018/09/12 | 3,225 | 3,230 | 3,130 | 3,140 | -40 | -1.3% | 590,200 |
| 2018/09/11 | 3,195 | 3,220 | 3,165 | 3,180 | +25 | +0.8% | 797,300 |
| 2018/09/10 | 3,230 | 3,290 | 3,100 | 3,155 | -80 | -2.5% | 1,039,600 |
| 2018/09/07 | 3,320 | 3,335 | 3,235 | 3,235 | -140 | -4.1% | 1,645,800 |
| 2018/09/06 | 3,605 | 3,610 | 3,360 | 3,375 | -315 | -8.5% | 2,218,300 |
| 2018/09/05 | 3,755 | 3,785 | 3,680 | 3,690 | -55 | -1.5% | 946,900 |
| 2018/09/04 | 3,670 | 3,760 | 3,610 | 3,745 | +95 | +2.6% | 1,008,900 |
| 2018/09/03 | 3,750 | 3,760 | 3,600 | 3,650 | -50 | -1.4% | 980,700 |
| 2018/08/31 | 3,585 | 3,735 | 3,570 | 3,700 | +120 | +3.4% | 978,300 |
| 2018/08/30 | 3,560 | 3,590 | 3,530 | 3,580 | +35 | +1% | 560,200 |
| 2018/08/29 | 3,510 | 3,610 | 3,500 | 3,545 | +35 | +1% | 816,800 |
| 2018/08/28 | 3,630 | 3,645 | 3,495 | 3,510 | -85 | -2.4% | 867,300 |
1601～
1650
件表示中 / 1699件
類似銘柄と比較する
現在ご覧いただいている「メルカリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メルカリ | 260,000円 | +6.7% | +33.6% | 0.00% | 29.82倍 | 5.32倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ＳＨＩＦＴ | 174,000円 | +17.5% | +25.5% | 0.00% | 57.96倍 | 12.79倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 電通総研 | 658,000円 | +11.4% | +9.0% | 1.76% | 26.78倍 | 4.70倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 224,400円 | +21.5% | +46.8% | 0.29% | 34.61倍 | 18.41倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| Ｕ－ＮＥＸＴ | 222,300円 | +10.2% | +5.9% | 0.63% | 24.01倍 | 4.46倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
